Signify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	20.10	20.60	19.98	20.60	20.60	2.59%	1,018,623
Apr 27, 2026	19.72	20.46	19.68	20.08	20.08	1.47%	855,983
Apr 24, 2026	19.15	19.88	18.99	19.79	19.79	2.27%	1,174,123
Apr 23, 2026	19.34	19.50	19.26	19.35	19.35	0.05%	744,943
Apr 22, 2026	19.30	19.82	19.30	19.34	19.34	0.42%	558,177
Apr 21, 2026	19.38	19.43	18.94	19.26	19.26	-2.33%	805,604
Apr 20, 2026	19.75	19.95	19.62	19.72	19.72	-1.15%	584,815
Apr 17, 2026	19.87	20.12	19.66	19.95	19.95	0.86%	746,339
Apr 16, 2026	19.43	20.04	19.43	19.78	19.78	1.85%	532,792
Apr 15, 2026	19.74	19.76	18.98	19.42	19.42	-1.52%	975,229
Apr 14, 2026	19.23	19.78	19.23	19.72	19.72	3.46%	979,283
Apr 13, 2026	19.33	19.35	18.85	19.06	19.06	-1.60%	755,125
Apr 10, 2026	19.35	19.62	19.09	19.37	19.37	0.10%	368,281
Apr 9, 2026	19.20	19.40	19.03	19.35	19.35	0.21%	325,159
Apr 8, 2026	19.40	19.54	19.11	19.31	19.31	3.65%	717,981
Apr 7, 2026	18.85	19.23	18.63	18.63	18.63	-0.75%	615,018
Apr 2, 2026	18.47	18.78	18.39	18.77	18.77	-0.90%	396,827
Apr 1, 2026	18.68	18.94	18.49	18.94	18.94	4.87%	771,972
Mar 31, 2026	18.09	18.34	17.82	18.06	18.06	0.28%	582,901
Mar 30, 2026	18.18	18.35	18.01	18.01	18.01	-1.37%	747,240
Mar 27, 2026	18.33	18.33	17.87	18.26	18.26	-	402,590
Mar 26, 2026	18.30	18.47	18.09	18.26	18.26	-0.65%	486,145
Mar 25, 2026	18.10	18.49	18.08	18.38	18.38	2.34%	395,187
Mar 24, 2026	17.86	18.04	17.70	17.96	17.96	0.67%	414,870
Mar 23, 2026	17.38	18.06	17.01	17.84	17.84	1.42%	830,295
Mar 20, 2026	17.82	18.08	17.54	17.59	17.59	-0.17%	14,451,350
Mar 19, 2026	18.62	18.65	17.54	17.62	17.62	-5.98%	971,231
Mar 18, 2026	18.83	18.99	18.61	18.74	18.74	0.32%	1,162,778
Mar 17, 2026	18.50	18.68	18.39	18.68	18.68	0.76%	484,032
Mar 16, 2026	18.50	18.57	18.10	18.54	18.54	1.04%	435,365
Mar 13, 2026	18.33	18.67	18.21	18.35	18.35	-0.65%	663,267
Mar 12, 2026	18.55	18.76	18.47	18.47	18.47	-0.75%	574,757
Mar 11, 2026	18.64	18.84	18.54	18.61	18.61	-0.48%	741,189
Mar 10, 2026	19.00	19.20	18.70	18.70	18.70	0.81%	685,812
Mar 9, 2026	18.18	18.93	17.95	18.55	18.55	0.27%	696,900
Mar 6, 2026	18.66	18.81	18.39	18.50	18.50	0.60%	672,021
Mar 5, 2026	18.70	18.86	18.27	18.39	18.39	-1.82%	529,395
Mar 4, 2026	18.48	18.83	18.24	18.73	18.73	1.02%	526,214
Mar 3, 2026	19.23	19.29	18.38	18.54	18.54	-4.53%	820,271
Mar 2, 2026	19.48	19.50	19.12	19.42	19.42	-1.52%	507,937
Feb 27, 2026	19.75	19.89	19.54	19.72	19.72	0.20%	1,033,369
Feb 26, 2026	19.94	19.99	19.59	19.68	19.68	-1.80%	555,548
Feb 25, 2026	20.48	20.48	19.99	20.04	20.04	-1.18%	500,338
Feb 24, 2026	20.46	20.90	20.28	20.28	20.28	-	596,276
Feb 23, 2026	20.28	20.74	20.18	20.28	20.28	-	473,142
Feb 20, 2026	20.48	20.64	20.12	20.28	20.28	0.40%	886,391
Feb 19, 2026	20.02	20.64	19.80	20.20	20.20	1.05%	831,160
Feb 18, 2026	19.92	20.02	19.73	19.99	19.99	0.50%	511,784
Feb 17, 2026	19.89	20.10	19.73	19.89	19.89	-	448,467
Feb 16, 2026	20.16	20.18	19.80	19.89	19.89	-1.34%	460,083
Feb 13, 2026	20.00	20.42	19.88	20.16	20.16	1.46%	898,088
Feb 12, 2026	20.34	20.54	19.76	19.87	19.87	-1.34%	613,376
Feb 11, 2026	20.38	20.42	19.91	20.14	20.14	-0.59%	465,720
Feb 10, 2026	20.20	20.46	20.00	20.26	20.26	0.80%	546,322
Feb 9, 2026	20.10	20.36	19.92	20.10	20.10	0.20%	585,118
Feb 6, 2026	19.38	20.18	19.31	20.06	20.06	1.62%	638,227
Feb 5, 2026	19.11	19.80	19.00	19.74	19.74	3.24%	778,323
Feb 4, 2026	19.25	19.77	18.92	19.12	19.12	-1.44%	940,704
Feb 3, 2026	18.78	19.48	18.33	19.40	19.40	3.80%	1,108,709
Feb 2, 2026	17.33	18.69	17.30	18.69	18.69	4.36%	1,400,395
Jan 30, 2026	19.25	19.85	17.86	17.91	17.91	-17.16%	3,979,153
Jan 29, 2026	21.78	21.96	21.48	21.62	21.62	-0.09%	501,498
Jan 28, 2026	21.50	21.90	21.44	21.64	21.64	0.84%	403,361
Jan 27, 2026	21.12	21.48	20.82	21.46	21.46	2.39%	479,522
Jan 26, 2026	21.36	21.42	20.96	20.96	20.96	-1.96%	370,656
Jan 23, 2026	21.30	21.38	21.02	21.38	21.38	0.28%	298,558
Jan 22, 2026	21.02	21.42	21.00	21.32	21.32	2.60%	458,633
Jan 21, 2026	20.60	20.94	20.50	20.78	20.78	1.27%	248,879
Jan 20, 2026	20.32	20.60	20.16	20.52	20.52	0.49%	292,685
Jan 19, 2026	20.80	20.86	20.42	20.42	20.42	-2.85%	460,590
Jan 16, 2026	21.62	21.62	20.92	21.02	21.02	-2.05%	692,697
Jan 15, 2026	20.96	21.68	20.94	21.46	21.46	3.57%	643,993
Jan 14, 2026	21.16	21.16	20.72	20.72	20.72	-2.17%	507,030
Jan 13, 2026	21.34	21.34	20.76	21.18	21.18	-0.47%	305,583
Jan 12, 2026	21.08	21.30	21.00	21.28	21.28	1.24%	364,714
Jan 9, 2026	21.20	21.42	20.94	21.02	21.02	-0.66%	619,944
Jan 8, 2026	21.74	21.96	21.12	21.16	21.16	-3.11%	510,823
Jan 7, 2026	21.78	21.86	21.52	21.84	21.84	0.37%	338,983
Jan 6, 2026	22.10	22.10	21.54	21.76	21.76	-0.55%	380,832
Jan 5, 2026	21.80	21.92	21.58	21.88	21.88	1.20%	341,183
Jan 2, 2026	20.94	21.64	20.92	21.62	21.62	3.15%	441,641
Dec 31, 2025	21.00	21.08	20.84	20.96	20.96	-0.57%	130,378
Dec 30, 2025	20.92	21.18	20.92	21.08	21.08	0.76%	300,295
Dec 29, 2025	20.66	21.12	20.66	20.92	20.92	0.97%	502,897
Dec 24, 2025	20.56	20.72	20.56	20.72	20.72	0.48%	104,728
Dec 23, 2025	20.36	20.68	20.30	20.62	20.62	0.39%	294,414
Dec 22, 2025	20.40	20.54	20.16	20.54	20.54	0.98%	245,038
Dec 19, 2025	20.10	20.44	20.10	20.34	20.34	0.69%	815,198
Dec 18, 2025	20.00	20.30	20.00	20.20	20.20	0.70%	531,177
Dec 17, 2025	20.28	20.42	20.06	20.06	20.06	-1.18%	450,140
Dec 16, 2025	20.50	20.50	20.16	20.30	20.30	-0.20%	463,519
Dec 15, 2025	20.32	20.52	20.24	20.34	20.34	0.10%	544,148
Dec 12, 2025	20.30	20.54	20.22	20.32	20.32	0.69%	667,314
Dec 11, 2025	19.57	20.30	19.45	20.18	20.18	3.06%	775,750
Dec 10, 2025	19.81	19.85	19.53	19.58	19.58	-0.96%	301,674
Dec 9, 2025	19.96	19.99	19.77	19.77	19.77	-0.65%	575,839
Dec 8, 2025	19.57	20.02	19.45	19.90	19.90	-0.80%	663,630
Dec 5, 2025	20.14	20.40	19.97	20.06	20.06	0.30%	374,206
Dec 4, 2025	19.86	20.02	19.80	20.00	20.00	1.47%	459,278
Dec 3, 2025	20.20	20.20	19.44	19.71	19.71	-1.20%	517,646